Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.06 | 18.77 | 17.87 | 18.50 | 2,890,809 | +0.41(+2.27%) |
Mar 30, 2016 | 18.21 | 18.65 | 17.79 | 18.09 | 2,537,854 | -0.20(-1.07%) |
Mar 29, 2016 | 17.33 | 18.36 | 17.33 | 18.28 | 1,875,743 | +0.27(+1.52%) |
Mar 28, 2016 | 18.48 | 18.57 | 17.58 | 18.01 | 1,183,936 | -0.36(-1.96%) |
Mar 24, 2016 | 17.66 | 18.37 | 18.37 | 18.37 | 2,029,983 | +0.06(+0.32%) |
Mar 23, 2016 | 19.95 | 20.24 | 18.29 | 18.31 | 1,909,191 | -1.92(-9.50%) |
Mar 22, 2016 | 19.19 | 20.41 | 19.07 | 20.24 | 1,081,844 | +0.79(+4.06%) |
Mar 21, 2016 | 19.49 | 19.92 | 19.31 | 19.45 | 1,920,381 | -0.06(-0.30%) |
Mar 18, 2016 | 20.20 | 20.43 | 19.33 | 19.50 | 3,146,539 | -0.43(-2.15%) |
Mar 17, 2016 | 19.81 | 20.18 | 19.65 | 19.93 | 1,966,860 | +0.27(+1.39%) |
Mar 16, 2016 | 19.27 | 19.75 | 18.98 | 19.66 | 1,784,955 | +0.67(+3.55%) |
Mar 15, 2016 | 18.90 | 19.03 | 18.50 | 18.99 | 1,219,144 | -0.30(-1.57%) |
Mar 14, 2016 | 19.18 | 19.84 | 19.05 | 19.29 | 1,129,967 | -0.56(-2.80%) |
Mar 11, 2016 | 19.05 | 20.08 | 18.99 | 19.85 | 2,437,945 | +1.27(+6.83%) |
Mar 10, 2016 | 18.10 | 18.94 | 17.57 | 18.58 | 2,197,685 | +0.32(+1.76%) |
Mar 09, 2016 | 18.33 | 18.87 | 17.66 | 18.25 | 2,336,372 | +0.53(+2.97%) |
Mar 08, 2016 | 19.51 | 19.51 | 17.58 | 17.73 | 7,569,202 | -1.61(-8.32%) |
Mar 07, 2016 | 19.48 | 20.11 | 18.94 | 19.34 | 3,319,257 | -0.11(-0.55%) |
Mar 04, 2016 | 19.04 | 19.50 | 18.43 | 19.45 | 2,522,730 | +0.71(+3.80%) |
Mar 03, 2016 | 17.58 | 18.77 | 17.23 | 18.73 | 2,517,499 | +1.21(+6.90%) |
Mar 02, 2016 | 16.10 | 17.54 | 15.86 | 17.52 | 1,704,090 | +1.32(+8.13%) |
Mar 01, 2016 | 15.85 | 16.21 | 15.00 | 16.21 | 1,851,373 | +0.46(+2.91%) |
Feb 29, 2016 | 16.13 | 16.13 | 15.55 | 15.75 | 1,433,880 | -0.39(-2.42%) |
Feb 26, 2016 | 16.10 | 16.87 | 15.99 | 16.14 | 1,174,729 | +0.60(+3.83%) |
Feb 25, 2016 | 15.42 | 16.29 | 13.68 | 15.54 | 2,241,443 | +0.16(+1.01%) |
Feb 24, 2016 | 14.75 | 15.54 | 14.54 | 15.39 | 1,900,846 | +0.41(+2.74%) |
Feb 23, 2016 | 15.78 | 15.82 | 14.92 | 14.98 | 1,740,463 | -1.03(-6.46%) |
Feb 22, 2016 | 15.16 | 16.27 | 15.08 | 16.01 | 2,174,366 | +1.38(+9.40%) |
Feb 19, 2016 | 14.63 | 14.81 | 14.26 | 14.64 | 1,800,928 | -0.13(-0.86%) |
Feb 18, 2016 | 15.61 | 15.73 | 14.66 | 14.76 | 1,472,684 | -0.64(-4.18%) |
Feb 17, 2016 | 14.89 | 15.69 | 14.65 | 15.41 | 1,885,122 | +0.63(+4.29%) |
Feb 16, 2016 | 14.75 | 14.99 | 14.52 | 14.77 | 2,528,732 | +0.41(+2.85%) |
Feb 12, 2016 | 13.60 | 14.36 | 14.36 | 14.36 | 1,904,122 | +0.99(+7.37%) |
Feb 11, 2016 | 13.65 | 13.69 | 12.66 | 13.38 | 3,051,555 | -0.58(-4.13%) |
Feb 10, 2016 | 13.80 | 14.73 | 13.48 | 13.95 | 1,125,333 | -0.09(-0.63%) |
Feb 09, 2016 | 15.09 | 15.29 | 13.80 | 14.04 | 1,969,672 | -1.54(-9.89%) |
Feb 08, 2016 | 14.93 | 16.06 | 14.58 | 15.58 | 3,058,533 | +0.26(+1.72%) |
Feb 05, 2016 | 15.08 | 15.75 | 14.38 | 15.32 | 3,706,161 | +0.23(+1.55%) |
Feb 04, 2016 | 15.18 | 15.54 | 14.25 | 15.08 | 2,993,044 | +0.38(+2.59%) |
Feb 03, 2016 | 14.19 | 14.70 | 12.99 | 14.70 | 2,976,243 | +0.70(+5.02%) |
Feb 02, 2016 | 13.87 | 14.26 | 13.65 | 14.00 | 1,404,766 | -0.63(-4.33%) |
Feb 01, 2016 | 15.14 | 15.16 | 14.20 | 14.64 | 1,487,073 | -1.00(-6.43%) |
Jan 29, 2016 | 15.06 | 15.67 | 14.83 | 15.64 | 1,642,107 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,604 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,463,023 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,327 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,277 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,750 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.63 | 13.64 | 2,379,475 | +0.65(+5.03%) |
Jan 20, 2016 | 11.83 | 13.17 | 10.94 | 12.99 | 4,057,601 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,264 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,920 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,155,085 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,441 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,542 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,472,073 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,522 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.44 | 15.52 | 1,992,592 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.67 | 16.87 | 1,919,145 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,331 | -0.51(-2.69%) |